OWNDATA Historical Data

OWN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 2, 2021 $ 0.0000672
-0.79%
$ 739,239 $ 1
Sep 1, 2021 $ 0.0000675
-17.79%
$ 742,594 $ 1
Aug 31, 2021 $ 0.0000825
+6.58%
$ 907,403 $ 27
Aug 30, 2021 $ 0.0000775
-0.71%
$ 852,040 $ 25
Aug 29, 2021 $ 0.0000568
-1.18%
$ 624,538 $ 4
Aug 28, 2021 $ 0.0000574
-41.07%
$ 631,306 $ 4
Aug 27, 2021 $ 0.0000974
+49.60%
$ 1.07 million $ 16
Aug 26, 2021 $ 0.0000654
+1.21%
$ 718,972 $ 1
Aug 25, 2021 $ 0.0000645
+1.42%
$ 709,779 $ 2
Aug 24, 2021 $ 0.0000635
-16.17%
$ 698,557 $ 13
Aug 23, 2021 $ 0.0000756
+26.00%
$ 831,838 $ 2
Aug 22, 2021 $ 0.00006
+3.29%
$ 659,584 $ 5
Aug 21, 2021 $ 0.0000581
-67.17%
$ 639,371 $ 5
Aug 20, 2021 $ 0.000177
+141.55%
$ 1.95 million $ 3
Aug 19, 2021 $ 0.0000731
+5.15%
$ 804,125 $ 4
Aug 18, 2021 $ 0.0000697
+0.26%
$ 766,848 $ 4
Aug 17, 2021 $ 0.0000693
-77.49%
$ 762,469 $ 0.1
Aug 16, 2021 $ 0.000308
+274.88%
$ 3.39 million $ 0.1
Aug 15, 2021 $ 0.000082
-3.42%
$ 902,226 $ 12
Aug 14, 2021 $ 0.0000849
+65.02%
$ 933,882 $ 6
Aug 13, 2021 $ 0.0000515
-22.87%
$ 566,298 $ 1
Aug 12, 2021 $ 0.0000667
-2.42%
$ 734,077 $ 0
Aug 11, 2021 $ 0.000074
+2.25%
$ 813,634 $ 0
Aug 10, 2021 $ 0.0000723
+0.61%
$ 795,137 $ 0
Aug 8, 2021 $ 0.0000828
-0.90%
$ 910,892 $ 0.1
Aug 7, 2021 $ 0.0000838
+0.10%
$ 922,036 $ 0
Aug 6, 2021 $ 0.0000839
-0.84%
$ 922,739 $ 0
Aug 5, 2021 $ 0.0000845
-1.78%
$ 929,807 $ 11
Aug 4, 2021 $ 0.0000403
+13.17%
$ 443,035 $ 6
Aug 3, 2021 $ 0.0000356
-18.31%
$ 391,661 $ 3
Aug 2, 2021 $ 0.0000436
-34.46%
$ 479,513 $ 10
Aug 1, 2021 $ 0.0000665
+9.44%
$ 731,468 $ 1
Jul 30, 2021 $ 0.000025
-46.90%
$ 275,219 $ 9
Jul 29, 2021 $ 0.0000471
-83.64%
$ 518,337 $ 0
Jul 28, 2021 $ 0.000288
+497.29%
$ 3.17 million $ 0
Jul 27, 2021 $ 0.0000481
-4.22%
$ 529,631 $ 21
Jul 26, 2021 $ 0.0000503
-0.24%
$ 552,924 $ 27
Jul 25, 2021 $ 0.0000504
+1.44%
$ 553,911 $ 1
Jul 21, 2021 $ 0.000204
+7.82%
$ 2.24 million $ 6
Jul 20, 2021 $ 0.000189
-12.55%
$ 2.08 million $ 5
Jul 19, 2021 $ 0.000216
+258.82%
$ 2.38 million $ 4
Jul 18, 2021 $ 0.0000603
-66.59%
$ 663,437 $ 0
Jul 17, 2021 $ 0.000181
+57.11%
$ 1.99 million $ 7
Jul 16, 2021 $ 0.000115
+90.85%
$ 1.26 million $ 6
Jul 15, 2021 $ 0.00014
-3.13%
$ 1.54 million $ 6
Jul 14, 2021 $ 0.000144
-0.01%
$ 1.59 million $ 6
Jul 13, 2021 $ 0.0000652
-0.89%
$ 716,768 $ 0.01
Jul 12, 2021 $ 0.0000658
+2.18%
$ 723,562 $ 0.01
Jul 11, 2021 $ 0.0000644
+1.05%
$ 708,212 $ 0.1
Jul 10, 2021 $ 0.0000637
-7.45%
$ 701,125 $ 5